Italia markets open in 18 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0702 -0,0014 (-0,13%) Bitcoin EUR
57.545,77 +388,52 (+0,68%) CMC Crypto 200
1.278,43 -5,35 (-0,42%)
Shanghai Aerospace Automobile Electromechanical Co., Ltd. (600151.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 02:27PM CST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 4,5200 | 4,7100 | 4,4300 | 4,6900 | 4,6900 | 18.697.196 |
| 25 giu 2024 | 4,6900 | 4,7000 | 4,4300 | 4,5600 | 4,5600 | 31.663.744 |
| 24 giu 2024 | 4,8000 | 5,1400 | 4,7300 | 4,7400 | 4,7400 | 41.152.426 |
| 21 giu 2024 | 4,6800 | 4,7700 | 4,6500 | 4,6700 | 4,6700 | 8.711.065 |
| 20 giu 2024 | 4,8500 | 4,8500 | 4,6700 | 4,7000 | 4,7000 | 12.227.325 |
| 19 giu 2024 | 4,9400 | 4,9600 | 4,8200 | 4,8300 | 4,8300 | 9.186.125 |
| 18 giu 2024 | 4,8600 | 4,9900 | 4,8400 | 4,9300 | 4,9300 | 10.462.749 |
| 17 giu 2024 | 4,8100 | 5,0100 | 4,7900 | 4,8800 | 4,8800 | 14.855.431 |
| 14 giu 2024 | 4,7400 | 4,8500 | 4,6700 | 4,8400 | 4,8400 | 12.179.317 |
| 13 giu 2024 | 4,8300 | 4,8800 | 4,7500 | 4,7600 | 4,7600 | 9.251.391 |
| 12 giu 2024 | 4,7000 | 4,8800 | 4,7000 | 4,8500 | 4,8500 | 15.847.836 |
| 11 giu 2024 | 4,6900 | 4,7500 | 4,5700 | 4,7400 | 4,7400 | 9.846.500 |
| 07 giu 2024 | 4,7300 | 4,7500 | 4,6400 | 4,7000 | 4,7000 | 9.170.693 |
| 06 giu 2024 | 4,8700 | 4,9000 | 4,6000 | 4,6900 | 4,6900 | 18.548.066 |
| 05 giu 2024 | 4,8500 | 5,0300 | 4,8300 | 4,8400 | 4,8400 | 17.197.603 |
| 04 giu 2024 | 4,8200 | 4,8800 | 4,7100 | 4,8600 | 4,8600 | 14.061.740 |
| 03 giu 2024 | 5,0100 | 5,0100 | 4,8000 | 4,8300 | 4,8300 | 15.889.135 |
| 31 mag 2024 | 4,8600 | 5,0700 | 4,8600 | 5,0000 | 5,0000 | 16.598.602 |
| 30 mag 2024 | 4,8900 | 4,9300 | 4,8100 | 4,8900 | 4,8900 | 9.498.448 |
| 29 mag 2024 | 4,8800 | 5,0900 | 4,8500 | 4,9000 | 4,9000 | 17.377.293 |
| 28 mag 2024 | 4,8800 | 4,9500 | 4,8200 | 4,8800 | 4,8800 | 11.495.483 |
| 27 mag 2024 | 4,8500 | 4,9200 | 4,7500 | 4,8700 | 4,8700 | 12.925.368 |
| 24 mag 2024 | 5,0200 | 5,0300 | 4,8500 | 4,8800 | 4,8800 | 18.274.623 |
| 23 mag 2024 | 5,2200 | 5,2200 | 5,0000 | 5,0300 | 5,0300 | 24.554.583 |
| 22 mag 2024 | 5,1000 | 5,2700 | 5,0500 | 5,2600 | 5,2600 | 24.135.011 |
| 21 mag 2024 | 5,2000 | 5,2600 | 5,0900 | 5,1200 | 5,1200 | 22.225.860 |
| 20 mag 2024 | 5,0400 | 5,5300 | 5,0400 | 5,2600 | 5,2600 | 41.683.248 |
| 17 mag 2024 | 4,9400 | 5,0700 | 4,9000 | 5,0400 | 5,0400 | 8.649.685 |
| 16 mag 2024 | 4,9400 | 5,0200 | 4,9100 | 4,9400 | 4,9400 | 8.576.424 |
| 15 mag 2024 | 4,9900 | 5,0500 | 4,9500 | 4,9500 | 4,9500 | 7.646.365 |
| 14 mag 2024 | 5,0600 | 5,1300 | 5,0000 | 5,0100 | 5,0100 | 8.645.352 |
| 13 mag 2024 | 5,1200 | 5,1200 | 5,0000 | 5,0400 | 5,0400 | 10.828.009 |
| 10 mag 2024 | 5,2000 | 5,2500 | 5,1100 | 5,1500 | 5,1500 | 11.169.631 |
| 09 mag 2024 | 5,1200 | 5,2400 | 5,1100 | 5,2000 | 5,2000 | 11.742.811 |
| 08 mag 2024 | 5,1900 | 5,2400 | 5,1100 | 5,1200 | 5,1200 | 10.692.150 |
| 07 mag 2024 | 5,1600 | 5,2100 | 5,0800 | 5,1900 | 5,1900 | 11.653.866 |
| 06 mag 2024 | 5,2000 | 5,2800 | 5,1500 | 5,1600 | 5,1600 | 13.608.301 |
| 30 apr 2024 | 5,1500 | 5,1700 | 5,0500 | 5,1400 | 5,1400 | 13.794.378 |
| 29 apr 2024 | 4,9900 | 5,2000 | 4,9800 | 5,1700 | 5,1700 | 12.674.136 |
| 26 apr 2024 | 4,8600 | 4,9800 | 4,8200 | 4,9700 | 4,9700 | 10.571.752 |
| 25 apr 2024 | 4,8500 | 4,9300 | 4,7900 | 4,8500 | 4,8500 | 9.481.109 |
| 24 apr 2024 | 4,7000 | 4,9000 | 4,6900 | 4,8800 | 4,8800 | 12.372.023 |
| 23 apr 2024 | 4,6600 | 4,7500 | 4,6400 | 4,7000 | 4,7000 | 12.510.400 |
| 22 apr 2024 | 4,6500 | 4,7400 | 4,5000 | 4,6200 | 4,6200 | 11.637.701 |
| 19 apr 2024 | 4,6700 | 4,7000 | 4,5700 | 4,6000 | 4,6000 | 10.370.269 |
| 18 apr 2024 | 4,6800 | 4,7600 | 4,5700 | 4,6800 | 4,6800 | 13.182.800 |
| 17 apr 2024 | 4,4300 | 4,6700 | 4,4300 | 4,6600 | 4,6600 | 18.044.383 |
| 16 apr 2024 | 4,7600 | 4,7700 | 4,3700 | 4,4000 | 4,4000 | 22.266.000 |
| 15 apr 2024 | 4,9400 | 5,0200 | 4,6800 | 4,7700 | 4,7700 | 18.382.118 |
| 12 apr 2024 | 5,0000 | 5,0900 | 4,9300 | 4,9500 | 4,9500 | 9.963.899 |
| 11 apr 2024 | 5,0200 | 5,1100 | 4,9600 | 5,0200 | 5,0200 | 9.935.272 |
| 10 apr 2024 | 5,1800 | 5,2000 | 5,0000 | 5,0400 | 5,0400 | 10.824.324 |
| 09 apr 2024 | 5,0500 | 5,2000 | 5,0500 | 5,1900 | 5,1900 | 10.813.516 |
| 08 apr 2024 | 5,1800 | 5,1900 | 5,0500 | 5,0500 | 5,0500 | 14.620.420 |
| 03 apr 2024 | 5,3300 | 5,3400 | 5,1600 | 5,2100 | 5,2100 | 14.168.483 |
| 02 apr 2024 | 5,4000 | 5,4100 | 5,2000 | 5,3200 | 5,3200 | 19.175.652 |
| 01 apr 2024 | 5,4000 | 5,4600 | 5,3600 | 5,4100 | 5,4100 | 15.541.343 |
| 29 mar 2024 | 5,4600 | 5,4600 | 5,3300 | 5,3900 | 5,3900 | 6.995.600 |
| 28 mar 2024 | 5,2200 | 5,4600 | 5,2200 | 5,4100 | 5,4100 | 14.469.976 |
| 27 mar 2024 | 5,4700 | 5,5000 | 5,1900 | 5,2000 | 5,2000 | 14.155.136 |
| 26 mar 2024 | 5,4500 | 5,5100 | 5,3700 | 5,4700 | 5,4700 | 13.163.275 |
| 25 mar 2024 | 5,6600 | 5,6600 | 5,4600 | 5,4600 | 5,4600 | 15.600.698 |
| 22 mar 2024 | 5,7800 | 5,8000 | 5,6200 | 5,6800 | 5,6800 | 12.862.883 |
| 21 mar 2024 | 5,7700 | 5,8400 | 5,7000 | 5,7900 | 5,7900 | 17.037.991 |
| 20 mar 2024 | 5,7500 | 5,7800 | 5,7100 | 5,7600 | 5,7600 | 10.938.950 |
| 19 mar 2024 | 5,7800 | 5,8300 | 5,7100 | 5,7500 | 5,7500 | 15.023.926 |
| 18 mar 2024 | 5,6500 | 5,8800 | 5,6400 | 5,7900 | 5,7900 | 21.781.550 |
| 15 mar 2024 | 5,5500 | 5,6800 | 5,4900 | 5,6500 | 5,6500 | 14.953.150 |
| 14 mar 2024 | 5,6100 | 5,6600 | 5,4500 | 5,5300 | 5,5300 | 12.953.801 |
| 13 mar 2024 | 5,6300 | 5,6700 | 5,5400 | 5,6100 | 5,6100 | 13.387.002 |
| 12 mar 2024 | 5,5200 | 5,6300 | 5,4700 | 5,6100 | 5,6100 | 17.270.302 |
| 11 mar 2024 | 5,3900 | 5,5000 | 5,3700 | 5,5000 | 5,5000 | 16.470.802 |
| 08 mar 2024 | 5,3400 | 5,3900 | 5,2400 | 5,3700 | 5,3700 | 10.890.513 |
| 07 mar 2024 | 5,4400 | 5,4600 | 5,3000 | 5,3000 | 5,3000 | 12.595.705 |
| 06 mar 2024 | 5,3500 | 5,4800 | 5,2900 | 5,4300 | 5,4300 | 13.300.411 |
| 05 mar 2024 | 5,4600 | 5,4800 | 5,3200 | 5,3400 | 5,3400 | 14.393.767 |
| 04 mar 2024 | 5,5100 | 5,5500 | 5,3500 | 5,4400 | 5,4400 | 15.141.952 |
| 01 mar 2024 | 5,4700 | 5,6000 | 5,4200 | 5,5000 | 5,5000 | 17.663.045 |
| 29 feb 2024 | 5,2100 | 5,5100 | 5,2100 | 5,4700 | 5,4700 | 19.001.782 |
| 28 feb 2024 | 5,6500 | 5,8200 | 5,2700 | 5,2800 | 5,2800 | 31.199.566 |
| 27 feb 2024 | 5,3600 | 5,6800 | 5,3200 | 5,6500 | 5,6500 | 20.456.301 |
| 26 feb 2024 | 5,3400 | 5,4700 | 5,3100 | 5,3600 | 5,3600 | 21.245.664 |
| 23 feb 2024 | 5,1800 | 5,3600 | 5,1500 | 5,3300 | 5,3300 | 19.395.603 |
| 22 feb 2024 | 5,0400 | 5,2200 | 5,0000 | 5,1500 | 5,1500 | 16.788.419 |
| 21 feb 2024 | 4,8800 | 5,2000 | 4,8100 | 5,0100 | 5,0100 | 21.787.010 |
| 20 feb 2024 | 4,8400 | 4,9000 | 4,7300 | 4,9000 | 4,9000 | 18.571.438 |
| 19 feb 2024 | 4,8200 | 4,9500 | 4,7200 | 4,8500 | 4,8500 | 24.705.565 |
| 08 feb 2024 | 4,5000 | 4,8900 | 4,4800 | 4,7800 | 4,7800 | 43.263.828 |
| 07 feb 2024 | 4,2900 | 4,6600 | 4,2800 | 4,6300 | 4,6300 | 47.147.843 |
| 06 feb 2024 | 3,9100 | 4,4200 | 3,9000 | 4,2400 | 4,2400 | 39.255.951 |
| 05 feb 2024 | 4,7200 | 4,7200 | 4,2900 | 4,2900 | 4,2900 | 30.468.317 |
| 02 feb 2024 | 5,1700 | 5,2000 | 4,6100 | 4,7700 | 4,7700 | 34.535.568 |
| 01 feb 2024 | 5,1600 | 5,6500 | 5,1000 | 5,1200 | 5,1200 | 31.712.271 |
| 31 gen 2024 | 5,4500 | 5,5800 | 5,1300 | 5,1600 | 5,1600 | 23.498.874 |
| 30 gen 2024 | 5,7700 | 5,9400 | 5,6000 | 5,6400 | 5,6400 | 12.360.436 |
| 29 gen 2024 | 5,9800 | 6,0300 | 5,8000 | 5,8200 | 5,8200 | 12.371.810 |
| 26 gen 2024 | 6,0000 | 6,0600 | 5,9300 | 5,9800 | 5,9800 | 11.631.540 |
| 25 gen 2024 | 5,7100 | 6,0200 | 5,6900 | 6,0100 | 6,0100 | 18.173.732 |
| 24 gen 2024 | 5,5700 | 5,7500 | 5,5000 | 5,7100 | 5,7100 | 21.205.800 |
| 23 gen 2024 | 5,2700 | 5,6600 | 5,2700 | 5,5900 | 5,5900 | 28.450.024 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.